Tour v472
TT
TRANE TECHNOLOGIES P
$440.28 -1.46%
$441.00 (+0.16%)🌙
as of 07/30 06:05 PM
(7/30 14:07) ◀
|
Thursday, July 30, 2026 (6:05pm)
January 2026
|
▶ (7/31 19:14)
◀ 7/30 18:05 ▶

Option Volume

Detail
ℹ
Current (07/30) 794
Calls: 486 (61%)
Puts: 308 (39%)
Prior (07/29) 680
Calls: 492 (72%)
Puts: 188 (28%)
Current vs Prior +16.76%
Calls: -1.22% (Calls)
Puts: +63.83% (Puts)
Prior 7-Day Total 2,115
Calls: 1,530 (72%)
Puts: 585 (28%)
Prior 7-Day Average 302
Calls: 218 (72%)
Puts: 83 (28%)
Current vs Prior 7-Day Avg +162.79%
Calls: +122.35%
Puts: +268.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.19M
Calls: $447.8K (38%)
Puts: $740.9K (62%)
Prior (07/29) $1.18M
Calls: $848.3K (72%)
Puts: $327.4K (28%)
Current vs Prior +1.11%
Calls: -47.21%
Puts: +126.32%
Prior 7-Day Total $4.56M
Calls: $3.67M (80%)
Puts: $896.1K (20%)
Prior 7-Day Average $651.7K
Calls: $523.7K (80%)
Puts: $128.0K (20%)
Current vs Prior 7-Day Avg +82.40%
Calls: -14.50%
Puts: +478.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.63
Prior (07/29) 0.38
Current vs Prior +65.85%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +50.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 15,444
Calls: 9,121 (59%)
Puts: 6,323 (41%)
Prior (07/29) 15,199
Calls: 9,008 (59%)
Puts: 6,191 (41%)
Current vs Prior +1.61%
Prior 7-Day Total 32,252
Calls: 20,931 (65%)
Puts: 11,321 (35%)
Prior 7-Day Average 4,607
Calls: 2,990 (65%)
Puts: 1,617 (35%)
Current vs Prior 7-Day Avg +235.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.61% | 10.61%
Prior 10.06% | 12.39%
Current vs Prior -24.37% | -14.38%
Prior 7-Day Avg 9.83% | 12.20%
Current vs 7-Day Avg -22.62% | -13.04%
Prior 7-Day Eod 10.06% | 12.39%
Current vs 7-Day Eod -24.37% | -14.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.09% | 9.00%
Calls: 13.40% | 9.60%
Puts: 14.79% | 8.39%
Prior 14.55% | 11.48%
Calls: 16.06% | 12.78%
Puts: 13.04% | 10.19%
Current vs Prior -3.16% | -21.60%
Prior 7-Day Avg 12.97% | 11.04%
Calls: 12.06% | 8.38%
Puts: 13.88% | 13.70%
Current vs 7-Day Avg +8.61% | -18.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($740.9K). Dollar volume significantly above 7-day average (82% higher). Volume explosion - 163% above 7-day average (794 vs avg 302). Bullish P/C ratio of 0.63.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.6%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2151.1054.70$52.906.8%--0.8925
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2157.9061.40$59.655.9%--0.9583
$490.00Aug 2148.7052.50$50.607.5%--0.8744
$480.00Aug 2139.6043.10$41.358.5%--0.85110
$470.00Aug 2131.1034.20$32.659.5%--0.78126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.75, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2151.1054.70$52.906.8%--0.8925
$430.00Aug 2119.5022.70$21.1015.2%10.6424
$440.00Aug 2113.4016.50$14.9520.7%10.5357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2157.9061.40$59.655.9%--0.9583
$490.00Aug 2148.7052.50$50.607.5%--0.8744
$480.00Aug 2139.6043.10$41.358.5%--0.85110
$470.00Aug 2131.1034.20$32.659.5%--0.78126
$460.00Aug 2123.4026.50$24.9512.4%10.68562

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 42, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 213.106.20$4.6566.7%50.23117
$480.00Aug 211.004.70$2.85129.8%50.16193
$460.00Aug 215.509.00$7.2548.3%30.3233
$500.00Aug 210.051.50$0.78185.9%30.06173
$520.00Aug 210.004.00$2.00200.0%30.09396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 217.1010.20$8.6535.8%70.3676
$450.00Aug 2116.8020.30$18.5518.9%40.5893
$400.00Aug 211.502.70$2.1057.1%30.1119
$440.00Aug 2111.4014.50$12.9523.9%20.4795
$410.00Aug 212.455.20$3.8371.8%10.1866

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 31.79, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$490.00Aug 21$0.32$9.68$0.3230.25$480.32
$510.00$520.00Aug 21$0.42$9.58$0.4222.81$510.42
$490.00$500.00Aug 21$1.75$8.25$1.754.71$491.75
$470.00$480.00Aug 21$1.80$8.20$1.804.56$471.80
$460.00$470.00Aug 21$2.60$7.40$2.602.85$462.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$370.00Aug 21$0.61$19.39$0.6131.79$389.39
$410.00$400.00Aug 21$1.73$8.27$1.734.78$408.27
$420.00$410.00Aug 21$1.97$8.03$1.974.08$418.03
$430.00$420.00Aug 21$2.85$7.15$2.852.51$427.15
$440.00$430.00Aug 21$4.30$5.70$4.301.33$435.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 12.33, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$430.00Aug 21$31.80$31.80$8.203.88$421.80
$430.00$440.00Aug 21$6.15$6.15$3.851.60$436.15
$440.00$450.00Aug 21$4.15$4.15$5.850.71$444.15
$450.00$460.00Aug 21$3.55$3.55$6.450.55$453.55
$460.00$470.00Aug 21$2.60$2.60$7.400.35$462.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Aug 21$9.25$9.25$0.7512.33$480.75
$500.00$490.00Aug 21$9.05$9.05$0.959.53$490.95
$480.00$470.00Aug 21$8.70$8.70$1.306.69$471.30
$470.00$460.00Aug 21$7.70$7.70$2.303.35$462.30
$460.00$450.00Aug 21$6.40$6.40$3.601.78$453.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.34% of stock, avg 9.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$14.95$12.95$27.90$412.10$467.906.34%
$450.00Aug 21$10.80$18.55$29.35$420.65$479.356.67%
$430.00Aug 21$21.10$8.65$29.75$400.25$459.756.76%
$460.00Aug 21$7.25$24.95$32.20$427.80$492.207.31%
$470.00Aug 21$4.65$32.65$37.30$432.70$507.308.47%
$480.00Aug 21$2.85$41.35$44.20$435.80$524.2010.04%
$490.00Aug 21$2.53$50.60$53.13$436.87$543.1312.07%
$390.00Aug 21$52.90$2.53$55.43$334.57$445.4312.59%
$500.00Aug 21$0.78$59.65$60.43$439.57$560.4313.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.05% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Aug 21$2.53$2.10$4.63$395.37$494.63
$480.00$400.00Aug 21$2.85$2.10$4.95$395.05$484.95
$490.00$410.00Aug 21$2.53$3.83$6.36$403.64$496.36
$480.00$410.00Aug 21$2.85$3.83$6.68$403.32$486.68
$470.00$400.00Aug 21$4.65$2.10$6.75$393.25$476.75
$490.00$420.00Aug 21$2.53$5.80$8.33$411.67$498.33
$470.00$410.00Aug 21$4.65$3.83$8.48$401.52$478.48
$480.00$420.00Aug 21$2.85$5.80$8.65$411.35$488.65
$460.00$400.00Aug 21$7.25$2.10$9.35$390.65$469.35
$470.00$420.00Aug 21$4.65$5.80$10.45$409.55$480.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 29.30, avg credit $5.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490510/520Aug 21$9.67$0.3329.30$480.33$519.67
460/470490/500Aug 21$9.45$0.5517.18$460.55$499.45
470/480510/520Aug 21$9.12$0.8810.36$470.88$519.12
440/450460/470Aug 21$8.20$1.804.56$441.80$468.20
450/460470/480Aug 21$8.20$1.804.56$451.80$478.20
450/460490/500Aug 21$8.15$1.854.41$451.85$498.15
410/420430/440Aug 21$8.12$1.884.32$411.88$438.12
460/470510/520Aug 21$8.12$1.884.32$461.88$518.12
460/470480/490Aug 21$8.02$1.984.05$461.98$488.02
400/410430/440Aug 21$7.88$2.123.72$402.12$437.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 40.67, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.60$9.4015.67
$460.00$470.00$480.00Aug 21$0.80$9.2011.50
$450.00$460.00$470.00Aug 21$0.95$9.059.53
$470.00$480.00$490.00Aug 21$1.48$8.525.76
$430.00$440.00$450.00Aug 21$2.00$8.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.24$9.7640.67
$470.00$480.00$490.00Aug 21$0.55$9.4517.18
$440.00$450.00$460.00Aug 21$0.80$9.2011.50
$410.00$420.00$430.00Aug 21$0.88$9.1210.36
$460.00$470.00$480.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.31, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$480.001:2Aug 21-$1.05$8.95
$510.00$520.001:2Aug 21-$1.58$8.42
$460.00$470.001:2Aug 21-$2.05$7.95
$480.00$490.001:2Aug 21-$2.21$7.79
$450.00$460.001:2Aug 21-$3.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Aug 21-$1.31$18.69
$410.00$400.001:2Aug 21-$0.37$9.63
$420.00$410.001:2Aug 21-$1.86$8.14
$430.00$420.001:2Aug 21-$2.95$7.05
$400.00$390.001:2Aug 21-$2.96$7.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.09%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 21$9.200.422.2%2.09%4.30%180
$460.00Aug 21$5.500.324.5%1.25%5.73%333
$470.00Aug 21$3.100.236.8%0.70%7.45%5117
$480.00Aug 21$1.000.169.0%0.23%9.25%5193

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 502 vol/day, 163 traded recently)

TT averages only 502 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $370.00 01-15 call last traded $129.50 on 07/01 (now $86.10/$90.00) — try a limit near $88.05. Also watch the $390.00 03-19 call last traded $108.67 on 07/22 (now $78.50/$82.10) — try a limit near $80.30; the $400.00 01-15 call last traded $95.70 on 07/07 (now $65.30/$68.40) — try a limit near $66.85. Most tradeable put: the $530.00 09-18 put last traded $76.40 on 06/11 (now $88.70/$91.40) — try a limit near $88.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$13.40$16.50$14.95$53.77 06/29$14.95–$57.85$14.9557
$440.00Sep 18$20.80$23.00$21.90$55.10 07/10$21.90–$61.65$21.9017
$440.00Oct 16$27.10$30.10$28.60$51.20 07/21$28.60–$60.85$28.60118
$440.00Jan 15$41.00$45.10$43.05$73.00 07/24$43.05–$77.60$43.0541
$440.00Dec 18$38.10$41.60$39.85--$39.85–$46.00$38.101
$440.00Nov 20$34.70$37.80$36.25--$36.25–$36.25—$34.703
$450.00Aug 21$9.20$12.40$10.80$29.15 07/17$10.80–$49.85$10.8080
$450.00Sep 18$16.30$18.00$17.15$40.70 07/17$17.15–$54.55$17.15140
$450.00Nov 20$29.50$33.10$31.30$48.30 06/05$31.30–$65.05$31.3028
$450.00Jan 15$36.50$40.40$38.45$67.00 07/24$38.45–$71.30$38.4535
$450.00Dec 18$33.50$36.40$34.95--$34.95–$40.60$33.5028
$430.00Aug 21$19.50$22.70$21.10$46.20 07/20$21.10–$65.85$21.1024
$430.00Jan 15$46.10$50.30$48.20$77.80 07/24$48.20–$84.30$48.2030
$430.00Sep 18$26.00$29.30$27.65--$27.65–$52.10$26.0020
$430.00Dec 18$42.50$47.30$44.90--$44.90–$51.45$42.5027
$430.00Mar 19$55.00$58.20$56.60--$56.60–$62.95$55.001
$430.00Nov 20$40.20$43.20$41.70--$41.70–$41.70—$40.204
$460.00Aug 21$5.50$9.00$7.25$28.31 07/21$7.25–$42.40$7.2533
$460.00Sep 18$12.00$14.10$13.05$31.80 07/17$13.05–$47.70$13.05105
$460.00Nov 20$26.00$28.90$27.45$50.00 06/09$27.45–$58.85$27.451
$460.00Dec 18$29.40$32.50$30.95$51.60 07/10$30.95–$62.15$30.9515
$460.00Jan 15$32.90$35.80$34.35$60.70 07/24$34.35–$65.10$34.3532
$420.00Aug 21$26.00$29.60$27.80$56.48 07/17$27.80–$74.40$27.803
$420.00Sep 18$32.60$35.80$34.20$68.60 07/13$34.20–$77.45$34.2013
$420.00Jan 15$52.80$55.50$54.15$77.22 07/17$54.15–$91.25$54.1519
$420.00Dec 18$48.20$52.90$50.55--$50.55–$57.45$48.2017
$420.00Nov 20$45.30$49.20$47.25--$47.25–$47.25—$45.306
$470.00Aug 21$3.10$6.20$4.65$30.00 07/24$4.65–$35.85$4.65117
$470.00Sep 18$9.00$12.00$10.50$30.78 07/22$10.50–$41.55$10.5020
$470.00Nov 20$21.50$25.00$23.25$43.95 07/16$23.25–$52.75$23.2522
$470.00Dec 18$24.50$28.50$26.50$53.90 06/23$26.50–$56.25$26.5013
$470.00Jan 15$28.80$31.20$30.00$54.70 07/24$30.00–$59.00$30.0064
$470.00Mar 19$37.00$39.30$38.15--$38.15–$43.15$37.0021
$410.00Aug 21$33.50$37.30$35.40$64.60 06/09$35.40–$83.35$35.401
$410.00Sep 18$38.90$42.70$40.80--$40.80–$49.25$38.901
$410.00Dec 18$54.30$59.00$56.65--$56.65–$63.75$54.302
$410.00Jan 15$58.80$62.00$60.40--$60.40–$66.60$58.8037
$410.00Nov 20$52.00$55.60$53.80--$53.80–$53.80—$52.009
$480.00Aug 21$1.00$4.70$2.85$20.00 07/24$2.85–$29.55$2.85193
$480.00Sep 18$6.00$9.50$7.75$26.40 07/22$7.75–$35.65$7.75275
$480.00Oct 16$11.10$14.70$12.90$33.00 07/23$12.90–$35.85$12.903
$480.00Nov 20$18.40$21.70$20.05$36.00 07/17$20.05–$47.30$20.0539
$480.00Dec 18$21.70$25.00$23.35$46.50 07/24$23.35–$51.05$23.3532
$480.00Jan 15$25.40$28.00$26.70$37.86 07/20$26.70–$53.80$26.7083
$400.00Aug 21$41.80$45.80$43.80$66.29 07/17$43.80–$92.30$43.802
$400.00Sep 18$46.80$49.80$48.30$85.32 07/13$48.30–$94.50$48.302
$400.00Nov 20$58.00$62.50$60.25$79.50 06/02$60.25–$102.25$60.251
$400.00Jan 15$65.30$68.40$66.85$95.70 07/07$66.85–$106.35$66.85112
$400.00Dec 18$60.90$65.50$63.20--$63.20–$70.45$60.9014
$490.00Aug 21$0.05$5.00$2.53$16.50 07/23$2.53–$24.80$2.53127
$490.00Sep 18$3.80$7.40$5.60$22.90 07/24$5.60–$30.30$5.60373
$490.00Oct 16$8.70$12.20$10.45$29.40 07/23$10.45–$30.85$10.454
$490.00Nov 20$15.10$18.70$16.90$33.30 07/02$16.90–$41.70$16.9014
$490.00Dec 18$18.10$21.50$19.80$37.20 07/22$19.80–$45.95$19.8023
$490.00Jan 15$21.90$24.90$23.40$51.31 06/30$23.40–$48.50$23.4026
$390.00Aug 21$51.10$54.70$52.90$82.50 07/17$52.90–$101.60$52.9025
$390.00Nov 20$65.80$69.40$67.60$77.00 06/01$67.60–$110.75$67.604
$390.00Jan 15$71.30$75.10$73.20$103.41 07/16$73.20–$114.45$73.2018
$390.00Mar 19$78.50$82.10$80.30$108.67 07/22$80.30–$116.35$80.301
$390.00Sep 18$55.20$58.50$56.85--$56.85–$65.05$55.203
$390.00Dec 18$67.80$72.50$70.15--$70.15–$77.45$67.803
$500.00Aug 21$0.05$1.50$0.78$13.00 07/23$0.78–$19.30$0.78173
$500.00Sep 18$2.00$5.80$3.90$19.00 07/23$3.90–$25.65$3.90200
$500.00Oct 16$6.00$10.00$8.00$25.05 07/24$8.00–$26.35$8.001
$500.00Nov 20$13.10$15.90$14.50$29.50 07/16$14.50–$37.40$14.5071
$500.00Dec 18$15.20$19.00$17.10$35.70 07/24$17.10–$41.70$17.10144
$500.00Jan 15$19.00$22.00$20.50$38.00 07/23$20.50–$43.75$20.50283
$380.00Aug 21$60.00$64.70$62.35$93.40 07/08$62.35–$111.10$62.354
$380.00Sep 18$63.80$67.20$65.50$109.90 06/30$65.50–$112.80$65.501
$380.00Dec 18$75.40$79.50$77.45--$77.45–$84.75$75.403
$380.00Jan 15$78.60$82.40$80.50--$80.50–$87.35$78.6014
$510.00Aug 21$0.05$4.80$2.42$10.50 07/24$2.42–$15.45$2.42120
$510.00Sep 18$1.50$5.20$3.35$16.20 07/24$3.35–$20.95$3.35264
$510.00Oct 16$4.30$8.30$6.30$19.50 07/15$6.30–$22.35$6.3065
$510.00Dec 18$12.30$16.50$14.40$31.30 07/24$14.40–$36.95$14.4043
$510.00Jan 15$15.30$19.00$17.15$33.90 07/23$17.15–$39.10$17.1522
$370.00Sep 18$72.70$76.20$74.45$83.40 06/01$74.45–$121.85$74.454
$370.00Dec 18$82.80$87.40$85.10$130.70 06/22$85.10–$129.20$85.105
$370.00Jan 15$86.10$90.00$88.05$129.50 07/01$88.05–$131.40$88.055
$520.00Aug 21$0.00$4.00$2.00$6.90 07/22$1.80–$12.05$2.00396
$520.00Sep 18$0.20$4.60$2.40$13.10 07/24$2.40–$17.35$2.40184
$520.00Oct 16$2.85$6.60$4.72$18.13 07/15$4.72–$18.80$4.723
$520.00Nov 20$8.30$11.50$9.90$24.00 07/23$9.90–$28.90$9.9019
$520.00Dec 18$9.30$14.00$11.65$31.00 06/22$11.65–$32.40$11.6540
$520.00Jan 15$12.90$17.00$14.95$30.00 07/23$14.95–$35.20$14.9534
$520.00Mar 19$20.10$23.70$21.90$36.87 07/22$21.90–$40.05$21.901
$360.00Aug 21$79.50$83.70$81.60--$81.60–$89.20$79.501
$360.00Sep 18$81.10$85.50$83.30--$83.30–$91.45$81.108
$360.00Dec 18$91.20$95.50$93.35--$93.35–$100.45$91.206
$360.00Jan 15$93.80$97.80$95.80--$95.80–$102.70$93.8020
$530.00Aug 21$0.00$4.80$2.40$5.30 07/23$2.40–$8.80$2.40168
$530.00Sep 18$0.20$4.50$2.35$10.00 07/23$2.35–$13.95$2.35250
$530.00Dec 18$8.00$12.40$10.20$21.50 07/07$10.20–$28.60$10.2041
$350.00Sep 18$91.80$95.10$93.45--$93.45–$100.55$91.801
$350.00Dec 18$99.00$103.70$101.35--$101.35–$108.55$99.0013
$350.00Jan 15$101.60$105.80$103.70--$103.70–$111.05$101.602
$540.00Aug 21$0.00$2.25$1.13$3.76 07/24$1.13–$7.45$1.1379
$540.00Sep 18$0.05$4.10$2.07$8.30 07/13$2.07–$11.25$2.0786
$540.00Oct 16$1.00$5.00$3.00$10.00 07/21$3.00–$13.15$3.004
$540.00Nov 20$4.70$8.40$6.55$20.15 06/23$6.55–$22.10$6.553
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$11.40$14.50$12.95$5.44 07/24$5.90–$15.80$11.4095
$440.00Sep 18$18.00$20.90$19.45$14.20 07/20$9.95–$21.00$18.0085
$440.00Nov 20$28.70$33.00$30.85$32.90 06/11$18.30–$30.85$30.851
$440.00Dec 18$32.00$35.50$33.75$23.10 07/16$20.60–$33.90$32.0025
$440.00Jan 15$34.20$37.50$35.85$33.90 06/05$22.80–$35.85$34.2023
$450.00Aug 21$16.80$20.30$18.55$7.59 07/24$7.90–$20.65$16.8093
$450.00Sep 18$23.50$26.10$24.80$17.00 07/17$12.55–$25.50$23.50110
$450.00Oct 16$28.30$31.70$30.00$22.80 07/20$16.10–$30.00$28.3073
$450.00Nov 20$33.70$38.40$36.05$25.90 07/17$21.45–$36.05$33.7060
$450.00Dec 18$37.40$40.20$38.80$26.50 06/26$23.95–$38.80$37.4016
$450.00Jan 15$39.30$42.20$40.75$27.90 07/13$26.15–$40.75$39.3090
$430.00Aug 21$7.10$10.20$8.65$3.93 07/24$4.00–$11.80$7.1076
$430.00Sep 18$13.50$16.90$15.20$8.70 07/24$7.75–$16.95$13.50160
$430.00Nov 20$24.20$28.70$26.45$18.00 07/17$15.55–$26.45$24.206
$430.00Dec 18$27.30$32.00$29.65$17.40 07/24$18.05–$29.65$27.3019
$430.00Jan 15$29.50$33.00$31.25$21.00 07/13$19.85–$31.25$29.5023
$430.00Oct 16$18.10$21.80$19.95--$19.95–$20.80$18.102
$460.00Aug 21$23.40$26.50$24.95$10.28 07/24$10.65–$25.80$23.40562
$460.00Sep 18$29.50$32.40$30.95$15.20 07/24$15.40–$31.25$29.50156
$460.00Nov 20$39.60$43.20$41.40$27.89 07/13$25.15–$41.40$39.602
$460.00Dec 18$42.70$46.00$44.35$31.13 07/16$27.95–$44.35$42.7089
$460.00Jan 15$44.80$48.20$46.50$30.60 07/24$29.95–$46.50$44.8010
$420.00Aug 21$4.00$7.60$5.80$4.60 07/22$3.08–$8.60$4.60354
$420.00Sep 18$10.30$13.60$11.95$6.19 07/24$6.05–$13.10$10.3038
$420.00Oct 16$14.20$18.20$16.20$9.60 07/21$8.20–$17.00$14.203
$420.00Nov 20$20.20$24.80$22.50$24.70 06/11$13.05–$22.50$22.501
$420.00Dec 18$23.10$27.70$25.40$18.00 07/21$15.05–$25.45$23.1014
$420.00Jan 15$25.70$28.30$27.00$18.10 07/13$17.05–$27.00$25.7027
$470.00Aug 21$31.10$34.20$32.65$13.82 07/24$14.05–$32.65$31.10126
$470.00Sep 18$36.00$39.60$37.80$19.30 07/24$19.40–$37.80$36.0016
$470.00Oct 16$40.50$43.90$42.20$29.60 07/21$23.70–$42.20$40.502
$470.00Nov 20$46.40$49.10$47.75$35.00 07/02$29.20–$47.75$46.408
$470.00Dec 18$48.50$53.00$50.75$38.90 07/20$31.85–$50.75$48.508
$470.00Jan 15$50.70$53.60$52.15$34.80 07/24$33.95–$52.15$50.7012
$410.00Aug 21$2.45$5.20$3.83$3.30 07/22$2.28–$5.50$3.3066
$410.00Sep 18$7.00$10.40$8.70$6.30 07/22$4.80–$10.00$7.009
$410.00Oct 16$11.00$15.30$13.15$8.70 07/23$7.00–$13.95$11.004
$410.00Nov 20$16.70$21.20$18.95$15.00 07/08$10.75–$18.95$16.701
$410.00Dec 18$19.30$24.00$21.65$15.30 06/23$12.70–$21.95$19.307
$410.00Jan 15$22.00$24.50$23.25$18.50 07/08$14.35–$23.25$22.0027
$410.00Mar 19$27.40$30.80$29.10--$29.10–$29.10—$27.403
$480.00Aug 21$39.60$43.10$41.35$17.80 07/24$18.25–$41.35$39.60110
$480.00Sep 18$43.60$47.60$45.60$25.20 07/24$23.75–$45.60$43.6042
$480.00Oct 16$47.00$50.60$48.80$32.00 07/23$28.10–$48.80$47.003
$480.00Nov 20$52.60$56.90$54.75$52.80 06/11$33.65–$54.75$52.805
$480.00Dec 18$55.20$58.30$56.75$44.20 07/20$36.40–$56.75$55.2011
$480.00Jan 15$57.00$59.90$58.45$46.00 07/20$38.45–$58.45$57.0028
$400.00Aug 21$1.50$2.70$2.10$2.50 07/20$1.92–$4.13$2.1019
$400.00Sep 18$4.90$7.70$6.30$4.00 07/24$3.35–$8.15$4.90150
$400.00Nov 20$13.70$17.40$15.55$12.86 07/08$8.90–$15.70$13.702
$400.00Dec 18$16.00$20.40$18.20$20.10 06/11$10.35–$18.45$18.203
$400.00Jan 15$19.10$21.00$20.05$13.30 07/13$12.25–$20.05$19.10196
$490.00Aug 21$48.70$52.50$50.60$34.10 07/20$23.20–$50.60$48.7044
$490.00Sep 18$52.20$55.40$53.80$29.00 07/01$28.65–$53.80$52.20164
$490.00Nov 20$59.60$63.70$61.65$45.14 07/17$38.40–$61.65$59.607
$490.00Dec 18$62.40$65.70$64.05$45.00 07/13$41.20–$64.05$62.406
$490.00Jan 15$63.90$67.30$65.60$44.50 07/24$43.60–$65.60$63.909
$390.00Aug 21$0.05$5.00$2.53$3.29 07/17$1.02–$2.95$2.5310
$390.00Sep 18$2.80$6.00$4.40$4.00 07/22$3.18–$5.85$4.0065
$390.00Nov 20$10.70$14.70$12.70$9.00 06/26$7.15–$13.10$10.701
$390.00Dec 18$13.00$17.50$15.25$15.30 06/12$8.55–$15.95$15.2518
$390.00Jan 15$16.60$18.20$17.40$18.10 06/11$10.35–$17.40$17.4025
$390.00Mar 19$20.60$23.20$21.90$15.70 07/16$15.05–$22.45$20.601
$500.00Aug 21$57.90$61.40$59.65$33.00 07/14$28.85–$59.65$57.9083
$500.00Sep 18$60.30$64.00$62.15$33.90 06/30$34.15–$62.15$60.306
$500.00Nov 20$67.10$71.00$69.05$53.60 06/10$43.85–$69.05$67.106
$500.00Dec 18$69.20$72.60$70.90$49.70 07/13$46.85–$70.90$69.202
$500.00Jan 15$70.70$74.40$72.55$50.00 07/24$48.90–$72.55$70.70877
$380.00Aug 21$0.05$3.10$1.58$5.40 06/10$1.58–$2.55$1.584
$380.00Sep 18$1.25$5.40$3.33$3.60 07/02$2.28–$4.45$3.3321
$380.00Oct 16$4.10$8.20$6.15$3.58 07/24$3.35–$6.75$4.1060
$380.00Nov 20$8.20$12.30$10.25$5.90 07/15$5.85–$11.20$8.201
$380.00Dec 18$10.50$15.00$12.75$8.30 06/18$7.05–$13.25$10.5031
$380.00Jan 15$12.90$15.30$14.10$9.60 07/15$8.55–$14.15$12.9056
$510.00Jan 15$78.50$82.10$80.30$59.35 07/16$54.45–$80.30$78.50872
$510.00Sep 18$69.40$72.50$70.95--$67.60–$70.95$69.401
$510.00Dec 18$76.30$80.20$78.25--$75.65–$78.25$76.301
$370.00Aug 21$0.05$3.80$1.92$1.20 07/02$1.05–$2.53$1.2010
$370.00Sep 18$0.40$4.70$2.55$2.94 06/29$1.98–$3.58$2.5518
$370.00Oct 16$2.50$7.00$4.75$2.83 07/24$2.70–$5.70$2.832
$370.00Dec 18$8.20$12.90$10.55$6.70 06/22$5.60–$10.95$8.2052
$370.00Jan 15$10.60$13.40$12.00$8.10 07/24$7.00–$12.00$10.6019
$520.00Nov 20$83.10$86.80$84.95$66.30 06/10$55.75–$84.95$83.101
$520.00Dec 18$84.30$89.00$86.65$62.30 07/13$58.50–$86.65$84.301
$520.00Jan 15$86.00$90.10$88.05$52.60 06/25$60.55–$88.05$86.001
$520.00Sep 18$78.40$81.90$80.15--$76.20–$80.15$78.402
$360.00Aug 21$0.00$3.50$1.75$0.50 07/24$0.98–$2.70$0.506
$360.00Oct 16$1.25$5.80$3.53$2.80 07/16$2.20–$4.30$2.801
$360.00Nov 20$4.60$7.50$6.05$9.40 06/11$3.80–$6.75$6.051
$360.00Dec 18$6.30$10.80$8.55$8.62 06/04$4.40–$8.95$8.5514
$360.00Jan 15$8.10$11.70$9.90$6.50 07/13$5.85–$10.15$8.1053
$360.00Sep 18$0.15$4.50$2.33--$2.33–$2.85$0.1521
$530.00Aug 21$87.50$92.00$89.75$80.60 06/11$50.40–$89.75$87.501
$530.00Sep 18$88.70$91.40$90.05$76.40 06/11$54.45–$90.05$88.702
$350.00Aug 21$0.00$4.80$2.40--$2.40–$2.40--4
$350.00Sep 18$0.05$3.70$1.88--$1.88–$2.53$0.051
$350.00Nov 20$3.00$7.40$5.20--$5.20–$5.90$3.004
$350.00Dec 18$4.70$9.00$6.85--$6.85–$7.40$4.7025
$350.00Jan 15$6.10$10.30$8.20--$8.20–$8.75$6.1010
$540.00Sep 18$97.80$101.20$99.50$63.20 06/30$61.45–$99.50$97.802

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 486
Total Puts 308
Put/Call Ratio 0.63
Net Difference 178

Prior's Put/Call Breakdown

Total Calls 492
Total Puts 188
Put/Call Ratio 0.38
Net Difference 304

Prior 7-Day Put/Call Summary

Total Calls 1,530
Total Puts 585
Average Put/Call Ratio 0.42
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All